First Capital Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.000	19.000	18.740	18.770	17.849	171,232
2025-08-06	18.860	19.040	18.810	18.930	18.001	286,711
2025-08-05	18.810	18.970	18.610	18.880	17.953	313,462
2025-08-01	18.600	18.730	18.560	18.630	17.715	169,761
2025-07-31	18.860	19.000	18.570	18.590	17.677	530,299
2025-07-30	18.710	19.090	18.710	18.880	17.883	351,071
2025-07-29	18.210	18.560	18.100	18.550	17.570	281,422
2025-07-28	18.640	18.640	18.160	18.170	17.210	374,178
2025-07-25	18.560	18.670	18.420	18.600	17.618	166,450
2025-07-24	18.680	18.760	18.460	18.550	17.570	233,726
2025-07-23	18.960	18.990	18.700	18.740	17.750	203,827
2025-07-22	18.870	18.965	18.740	18.900	17.902	186,391
2025-07-21	18.880	18.880	18.640	18.740	17.750	293,338
2025-07-18	18.510	18.900	18.450	18.880	17.883	864,566
2025-07-17	18.540	18.610	18.360	18.530	17.551	337,481
2025-07-16	18.460	18.560	18.350	18.540	17.561	389,607
2025-07-15	18.390	18.570	18.310	18.500	17.523	397,215
2025-07-14	18.300	18.510	18.270	18.410	17.438	428,351
2025-07-11	18.150	18.300	17.970	18.270	17.305	417,111
2025-07-10	18.120	18.320	18.120	18.150	17.191	198,300
2025-07-09	18.170	18.270	18.130	18.180	17.220	277,175
2025-07-08	18.150	18.410	18.060	18.110	17.154	171,121
2025-07-07	18.660	18.660	18.080	18.160	17.201	362,519
2025-07-04	18.150	18.660	18.150	18.600	17.618	275,812
2025-07-03	18.230	18.300	18.090	18.150	17.191	253,796
2025-07-02	18.060	18.340	18.020	18.250	17.286	460,037
2025-06-30	17.700	18.230	17.700	18.150	17.191	355,572
2025-06-27	17.760	18.130	17.760	17.820	16.809	814,688
2025-06-26	17.670	17.860	17.610	17.840	16.828	388,236
2025-06-25	17.650	17.650	17.390	17.600	16.601	444,025
2025-06-24	17.600	17.645	17.510	17.550	16.554	208,685
2025-06-23	17.710	17.760	17.550	17.570	16.573	250,174
2025-06-20	17.650	17.740	17.580	17.650	16.648	477,532
2025-06-19	17.510	17.720	17.500	17.620	16.620	171,651
2025-06-18	17.400	17.610	17.400	17.550	16.554	196,780
2025-06-17	17.750	17.750	17.360	17.470	16.479	304,858
2025-06-16	17.750	17.860	17.675	17.710	16.705	227,153
2025-06-13	17.850	17.850	17.565	17.640	16.639	367,736
2025-06-12	17.700	17.895	17.630	17.870	16.856	264,387
2025-06-11	17.600	17.770	17.520	17.670	16.667	391,172
2025-06-10	17.710	17.780	17.560	17.590	16.592	478,876
2025-06-09	17.700	17.770	17.560	17.710	16.705	277,503
2025-06-06	17.740	17.770	17.480	17.690	16.686	156,220
2025-06-05	17.640	17.750	17.510	17.730	16.724	244,459
2025-06-04	17.680	17.705	17.510	17.580	16.582	275,849
2025-06-03	17.800	17.810	17.600	17.680	16.677	291,139
2025-06-02	17.770	17.930	17.680	17.710	16.705	210,105
2025-05-30	17.700	17.870	17.690	17.750	16.743	365,249
2025-05-29	17.650	18.030	17.610	17.880	16.796	352,752
2025-05-28	17.690	17.750	17.500	17.620	16.551	216,723
2025-05-27	17.290	17.680	17.290	17.670	16.598	416,660
2025-05-26	17.240	17.340	17.200	17.250	16.204	68,756
2025-05-23	17.080	17.270	17.000	17.150	16.110	228,773
2025-05-22	17.140	17.180	17.000	17.140	16.100	333,046
2025-05-21	17.130	17.210	17.010	17.090	16.053	774,064
2025-05-20	17.420	17.570	17.120	17.140	16.100	539,076
2025-05-16	17.230	17.500	17.200	17.480	16.420	181,782
2025-05-15	17.170	17.260	17.050	17.200	16.157	212,490
2025-05-14	17.100	17.150	16.980	17.090	16.053	747,366
2025-05-13	17.150	17.190	17.060	17.140	16.100	294,518

← NewerPage 6 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0760 CAD
2026-08-31	0.0760 CAD
2026-07-31	0.0760 CAD
2026-06-30	0.0760 CAD
2026-05-29	0.0760 CAD
2026-04-30	0.0760 CAD
2026-03-31	0.0760 CAD
2026-02-27	0.0760 CAD
2026-01-30	0.0760 CAD
2025-12-31	0.0740 CAD
2025-11-28	0.0740 CAD
2025-10-31	0.0740 CAD
2025-09-29	0.0740 CAD
2025-08-29	0.0740 CAD
2025-07-31	0.0740 CAD
2025-06-30	0.0740 CAD
2025-05-30	0.0740 CAD
2025-04-30	0.0740 CAD
2025-03-31	0.0740 CAD
2025-02-28	0.0740 CAD
2025-01-31	0.0740 CAD
2024-12-31	0.0720 CAD
2024-11-29	0.0720 CAD
2024-10-31	0.0720 CAD
2024-09-27	0.0720 CAD
2024-08-30	0.0720 CAD
2024-07-31	0.0720 CAD
2024-06-28	0.0720 CAD
2024-05-31	0.0720 CAD
2024-04-29	0.0720 CAD
2024-03-27	0.0720 CAD
2024-02-28	0.0720 CAD
2024-01-30	0.0720 CAD
2023-12-28	0.0720 CAD
2023-11-29	0.0720 CAD
2023-10-30	0.0720 CAD
2023-09-28	0.0720 CAD
2023-08-30	0.0720 CAD
2023-07-28	0.0720 CAD
2023-06-29	0.0720 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.